XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$173.79 -1.10%

(7/31 10:20) ◀

Friday, July 31, 2026 (10:25am)

▶ (7/31 10:30)

◀ 7/31 10:25 ▶

Option Volume

Detail

ℹ

Current (07/31 10:25am) 9,722

Calls: 3,277 (34%)

Puts: 6,445 (66%)

Prior (07/30) 4,064

Calls: 2,655 (65%)

Puts: 1,409 (35%)

Current vs Prior +139.22%

Calls: +23.43% (Calls)

Puts: +357.42% (Puts)

Prior 7-Day Total 117,642

Calls: 49,193 (42%)

Puts: 68,449 (58%)

Prior 7-Day Average 16,806

Calls: 7,027 (42%)

Puts: 9,778 (58%)

Current vs Prior 7-Day Avg -42.15%

Calls: -53.37%

Puts: -34.09%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31 10:25am) $2.72M

Calls: $1.75M (64%)

Puts: $965.7K (36%)

Prior (07/30) $1.92M

Calls: $1.41M (73%)

Puts: $508.3K (27%)

Current vs Prior +41.99%

Calls: +24.64%

Puts: +89.99%

Prior 7-Day Total $73.87M

Calls: $38.22M (52%)

Puts: $35.65M (48%)

Prior 7-Day Average $10.55M

Calls: $5.46M (52%)

Puts: $5.09M (48%)

Current vs Prior 7-Day Avg -74.23%

Calls: -67.88%

Puts: -81.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:25am) 1.97

Prior (07/30) 0.53

Current vs Prior +270.60%

Prior 7-Day Average 1.41

Current vs Prior 7-Day Avg +39.33%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31 10:25am) 709,689

Calls: 262,284 (37%)

Puts: 447,405 (63%)

Prior (07/30) 703,304

Calls: 260,492 (37%)

Puts: 442,812 (63%)

Current vs Prior +0.91%

Prior 7-Day Total 4,884,687

Calls: 1,802,053 (37%)

Puts: 3,082,634 (63%)

Prior 7-Day Average 697,812

Calls: 257,436 (37%)

Puts: 440,376 (63%)

Current vs Prior 7-Day Avg +1.70%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 1.70% | 4.41%7.11% | 10.68%

Prior 1.96% | 4.45%6.65% | 10.35%

Current vs Prior -13.00% | -0.83%+6.99% | +3.22%

Prior 7-Day Avg 3.53% | 5.35%7.64% | 11.14%

Current vs 7-Day Avg -51.74% | -17.47%-6.92% | -4.10%

Prior 7-Day Eod 1.96% | 4.45%6.65% | 10.35%

Current vs 7-Day Eod -13.00% | -0.83%+6.99% | +3.22%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 61.80% | 20.12%

Calls: 44.19% | 22.78%

Puts: 79.41% | 17.47%

Prior 106.69% | 64.89%

Calls: 90.37% | 40.51%

Puts: 123.00% | 89.27%

Current vs Prior -42.08% | -68.99%

Prior 7-Day Avg 64.31% | 53.39%

Calls: 50.74% | 41.48%

Puts: 77.87% | 65.30%

Current vs 7-Day Avg -3.90% | -62.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.75M). Unusually high activity with volume up 139% vs prior - elevated interest. Extreme bearish P/C ratio of 1.97 - heavy put buying. P/C ratio rising 271% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:25	BULLISH	BEARISH	BEARISH
10:20	BULLISH	BEARISH	BEARISH
10:15	BULLISH	BEARISH	BEARISH
10:10	BULLISH	BEARISH	BEARISH
10:05	BULLISH	BEARISH	BEARISH
10:00	BULLISH	BEARISH	BEARISH
09:55	BULLISH	BEARISH	BEARISH
09:50	BULLISH	BEARISH	BEARISH
09:45	BULLISH	BEARISH	BEARISH
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	BEARISH	BEARISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 23 of results (avg 8.1%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	33.20	35.25	$34.23	6.0%	10	0.97	112
$141.00	Aug 21	32.20	34.30	$33.25	6.3%	--	0.97	14
$142.00	Aug 21	31.25	33.30	$32.28	6.4%	--	0.96	27
$143.00	Aug 21	30.25	32.35	$31.30	6.7%	--	0.96	68
$150.00	Aug 14	23.50	25.15	$24.33	6.8%	1	0.96	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Aug 28	11.30	12.15	$11.73	7.2%	--	0.69	16
$181.00	Aug 14	8.65	9.45	$9.05	8.8%	--	0.71	155
$184.00	Aug 28	11.95	13.10	$12.52	9.2%	--	0.71	14
$180.00	Aug 21	8.75	9.60	$9.18	9.3%	10	0.65	3.3K
$195.00	Aug 21	20.60	22.70	$21.65	9.7%	2	0.95	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	12.65	14.95	$13.80	16.7%	--	1.00	13
$152.50	Jul 31	19.95	22.35	$21.15	11.3%	8	1.00	346
$153.00	Jul 31	19.45	21.85	$20.65	11.6%	8	1.00	92
$154.00	Jul 31	18.70	20.90	$19.80	11.1%	2	1.00	68
$155.00	Jul 31	17.50	19.85	$18.68	12.6%	2	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$183.00	Jul 31	8.15	10.60	$9.38	26.1%	--	1.00	161
$190.00	Jul 31	15.65	17.55	$16.60	11.4%	20	1.00	1
$182.00	Jul 31	7.10	9.40	$8.25	27.9%	--	0.95	62
$195.00	Aug 21	20.60	22.70	$21.65	9.7%	2	0.95	1.1K
$187.50	Aug 7	12.65	14.85	$13.75	16.0%	3	0.94	5

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 7.8K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.00	Jul 31	0.02	0.47	$0.25	180.0%	784	0.16	288
$176.00	Jul 31	0.15	0.71	$0.43	130.2%	282	0.24	345
$173.00	Jul 31	1.34	2.10	$1.72	44.2%	268	0.61	120
$175.00	Jul 31	0.39	1.01	$0.70	88.6%	115	0.36	756
$186.00	Aug 14	0.85	1.30	$1.08	41.7%	68	0.17	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	2.32	3.15	$2.74	30.3%	1.5K	0.27	2.2K
$171.00	Jul 31	0.19	0.95	$0.57	133.3%	1.3K	0.23	566
$170.00	Jul 31	0.19	0.55	$0.37	97.3%	846	0.17	1.7K
$173.00	Jul 31	0.62	1.33	$0.98	72.4%	650	0.39	85
$165.00	Jul 31	0.01	0.03	$0.02	100.0%	274	0.01	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 95 strikes (avg 267.1%, max 1239.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Aug 21	630.1%	50.0%	1160.0%	10	159
$202.50	Jul 31	Aug 14	462.4%	39.2%	1078.2%	2	96
$145.00	Jul 31	Aug 21	550.7%	47.7%	1054.0%	--	39
$152.00	Jul 31	Aug 21	440.8%	42.1%	947.0%	--	397
$150.00	Jul 31	Aug 21	304.4%	44.3%	587.6%	1	155

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Jul 31	Sep 11	550.7%	41.1%	1239.9%	2	28
$150.00	Jul 31	Sep 11	304.4%	40.8%	646.8%	9	226
$182.50	Jul 31	Aug 14	189.9%	33.8%	462.1%	--	69
$184.00	Jul 31	Aug 28	186.7%	33.2%	462.0%	--	62
$155.00	Jul 31	Sep 11	170.0%	39.4%	332.0%	10	102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 26.78, avg 3.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Aug 28	$0.29	$4.71	$0.29	16.24	$200.29
$190.00	$194.00	Sep 4	$0.25	$3.75	$0.25	15.00	$190.25
$196.00	$200.00	Aug 28	$0.31	$3.69	$0.31	11.90	$196.31
$190.00	$192.00	Aug 14	$0.16	$1.84	$0.16	11.50	$190.16
$192.50	$194.00	Aug 14	$0.13	$1.37	$0.13	10.54	$192.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$145.00	$140.00	Aug 28	$0.18	$4.82	$0.18	26.78	$144.82
$155.00	$150.00	Aug 14	$0.28	$4.72	$0.28	16.86	$154.72
$150.00	$145.00	Aug 28	$0.30	$4.70	$0.30	15.67	$149.70
$162.50	$160.00	Aug 28	$0.18	$2.32	$0.18	12.89	$162.32
$155.00	$150.00	Sep 4	$0.42	$4.58	$0.42	10.90	$154.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 230 found (best R:R 24.00, avg 1.85)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$150.00	Aug 21	$2.88	$2.88	$0.12	24.00	$149.88
$165.00	$168.00	Jul 31	$2.87	$2.87	$0.13	22.08	$167.87
$152.00	$153.00	Aug 21	$0.90	$0.90	$0.10	9.00	$152.90
$157.00	$158.00	Aug 21	$0.89	$0.89	$0.11	8.09	$157.89
$168.00	$170.00	Aug 7	$1.75	$1.75	$0.25	7.00	$169.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Aug 14	$2.40	$2.40	$0.10	24.00	$190.10
$195.00	$193.00	Aug 21	$1.90	$1.90	$0.10	19.00	$193.10
$185.00	$183.00	Aug 7	$1.80	$1.80	$0.20	9.00	$183.20
$190.00	$186.00	Aug 14	$3.60	$3.60	$0.40	9.00	$186.40
$193.00	$192.00	Aug 21	$0.90	$0.90	$0.10	9.00	$192.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 93 found (avg debit $1.15, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 31	Aug 7	$0.09	187.6%	48.9%
$197.50	Aug 7	Aug 14	$0.09	45.9%	36.3%
$197.00	Jul 31	Aug 7	$0.11	169.2%	45.4%
$205.00	Jul 31	Aug 14	$0.11	217.3%	41.1%
$195.00	Jul 31	Aug 7	$0.12	167.9%	43.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Jul 31	Aug 7	$0.25	170.0%	50.3%
$158.00	Jul 31	Aug 7	$0.30	145.3%	45.4%
$157.00	Jul 31	Aug 7	$0.33	153.7%	48.6%
$183.00	Jul 31	Aug 7	$0.37	95.1%	35.4%
$186.00	Aug 7	Aug 14	$0.40	35.0%	34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 1.38% of stock, avg 7.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$174.00	Jul 31	$1.15	$1.24	$2.39	$171.61	$176.39	1.38%
$173.00	Jul 31	$1.72	$0.98	$2.70	$170.30	$175.70	1.55%
$175.00	Jul 31	$0.70	$2.24	$2.94	$172.06	$177.94	1.69%
$172.00	Jul 31	$2.42	$0.53	$2.95	$169.05	$174.95	1.70%
$176.00	Jul 31	$0.43	$2.70	$3.13	$172.87	$179.13	1.80%
$172.50	Jul 31	$2.50	$0.77	$3.27	$169.23	$175.77	1.88%
$177.00	Jul 31	$0.25	$3.67	$3.92	$173.08	$180.92	2.26%
$171.00	Jul 31	$3.42	$0.57	$3.99	$167.01	$174.99	2.30%
$177.50	Jul 31	$0.22	$4.08	$4.30	$173.20	$181.80	2.47%
$170.00	Jul 31	$4.20	$0.37	$4.57	$165.43	$174.57	2.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.46% of stock, avg 3.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$176.00	$170.00	Jul 31	$0.43	$0.37	$0.80	$169.20	$176.80
$176.00	$172.00	Jul 31	$0.43	$0.53	$0.96	$171.04	$176.96
$176.00	$171.00	Jul 31	$0.43	$0.57	$1.00	$170.00	$177.00
$179.00	$170.00	Jul 31	$0.64	$0.37	$1.01	$168.99	$180.01
$175.00	$170.00	Jul 31	$0.70	$0.37	$1.07	$168.93	$176.07
$182.50	$170.00	Jul 31	$0.75	$0.37	$1.12	$168.88	$183.62
$179.00	$172.00	Jul 31	$0.64	$0.53	$1.17	$170.83	$180.17
$176.00	$172.50	Jul 31	$0.43	$0.77	$1.20	$171.30	$177.20
$179.00	$171.00	Jul 31	$0.64	$0.57	$1.21	$169.79	$180.21
$175.00	$172.00	Jul 31	$0.70	$0.53	$1.23	$170.77	$176.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 234 found (best R:R 19.83, avg credit $1.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/167	170/172	Aug 28	$2.38	$0.12	19.83	$164.62	$172.38
156/157	168/170	Aug 7	$1.86	$0.14	13.29	$155.14	$169.86
169/170	178/180	Aug 28	$1.82	$0.18	10.11	$168.18	$179.82
156/157	165/167	Aug 7	$1.81	$0.19	9.53	$155.19	$166.81
156/157	163/164	Aug 7	$0.88	$0.12	7.33	$156.12	$163.88
165/167	178/180	Aug 28	$1.71	$0.29	5.90	$165.29	$179.71
168/169	170/171	Aug 7	$0.85	$0.15	5.67	$168.15	$170.85
167/168	170/171	Aug 7	$0.84	$0.16	5.25	$166.66	$170.84
165/166	170/171	Aug 7	$0.83	$0.17	4.88	$165.17	$170.83
162/165	175/178	Aug 28	$2.07	$0.43	4.81	$162.93	$177.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$168.00	$169.00	$170.00	Jul 31	$0.05	$0.95	19.00
$157.00	$158.00	$159.00	Aug 21	$0.06	$0.94	15.67
$188.00	$189.00	$190.00	Aug 21	$0.06	$0.94	15.67
$193.00	$194.00	$195.00	Aug 28	$0.06	$0.94	15.67
$169.00	$170.00	$171.00	Jul 31	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Sep 11	$0.11	$4.89	44.45
$140.00	$145.00	$150.00	Aug 28	$0.12	$4.88	40.67
$145.00	$150.00	$155.00	Aug 14	$0.19	$4.81	25.32
$178.00	$179.00	$180.00	Jul 31	$0.05	$0.95	19.00
$181.00	$182.00	$183.00	Aug 21	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 139 found (best net $-0.86, 128 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$182.00	1:2	Sep 4	-$1.20	$5.80
$200.00	$205.00	1:2	Aug 21	-$0.09	$4.91
$185.00	$190.00	1:2	Sep 4	-$0.70	$4.30
$196.00	$200.00	1:2	Aug 28	-$0.24	$3.76
$190.00	$194.00	1:2	Sep 4	-$1.46	$2.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$168.00	$160.00	1:2	Sep 4	-$0.86	$7.14
$155.00	$150.00	1:2	Aug 14	-$0.02	$4.98
$160.00	$155.00	1:2	Aug 14	-$0.02	$4.98
$145.00	$140.00	1:2	Aug 14	-$0.07	$4.93
$150.00	$145.00	1:2	Aug 7	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 3.65%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$174.00	Aug 28	$6.35	0.52	0.1%	3.65%	3.77%	1	8
$175.00	Sep 4	$6.30	0.51	0.7%	3.63%	4.32%	1	21
$175.00	Aug 28	$5.70	0.50	0.7%	3.28%	3.98%	--	30
$174.00	Aug 21	$5.25	0.52	0.1%	3.02%	3.14%	--	13
$175.00	Aug 21	$4.85	0.50	0.7%	2.79%	3.49%	1	2.4K
$174.00	Aug 14	$4.65	0.51	0.1%	2.68%	2.80%	1	23
$177.50	Aug 28	$4.60	0.44	2.1%	2.65%	4.78%	1	46
$176.00	Aug 21	$4.40	0.47	1.3%	2.53%	3.80%	--	166
$178.00	Aug 28	$4.35	0.43	2.4%	2.50%	4.93%	--	28
$177.00	Aug 21	$4.00	0.44	1.9%	2.30%	4.15%	50	126

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 3,277

Total Puts 6,445

Put/Call Ratio 1.97

Net Difference -3,168

Prior's Put/Call Breakdown

Total Calls 2,655

Total Puts 1,409

Put/Call Ratio 0.53

Net Difference 1,246

Prior 7-Day Put/Call Summary

Total Calls 49,193

Total Puts 68,449

Average Put/Call Ratio 1.41

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card